Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

15.48 +0.04 (+0.29%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 5.006 5.220 5.006 5.220 106,089 +0.18(+3.65%)
Dec 28, 2012 5.065 5.087 4.999 5.036 45,566 -0.04(-0.87%)
Dec 27, 2012 5.087 5.131 4.992 5.080 73,974 -0.01(-0.14%)
Dec 26, 2012 5.139 5.219 5.065 5.087 21,233 -0.02(-0.43%)
Dec 24, 2012 5.183 5.220 5.109 5.109 21,849 -0.04(-0.71%)
Dec 21, 2012 5.234 5.315 5.109 5.146 184,713 -0.15(-2.78%)
Dec 20, 2012 5.293 5.308 5.190 5.293 37,550 +0.01(+0.28%)
Dec 19, 2012 5.271 5.345 5.190 5.278 44,367 -0.04(-0.69%)
Dec 18, 2012 5.212 5.330 5.168 5.315 39,174 +0.10(+1.97%)
Dec 17, 2012 5.065 5.249 5.015 5.212 44,639 +0.18(+3.50%)
Dec 14, 2012 4.999 5.036 4.926 5.036 45,141 +0.01(+0.15%)
Dec 13, 2012 4.889 5.036 4.801 5.028 68,912 +0.15(+3.17%)
Dec 12, 2012 5.080 5.095 4.823 4.874 57,454 -0.20(-3.91%)
Dec 11, 2012 5.073 5.102 4.948 5.073 42,207 +0.04(+0.73%)
Dec 10, 2012 4.984 5.036 4.839 5.036 39,949 +0.06(+1.18%)
Dec 07, 2012 4.977 4.984 4.859 4.977 26,582 +0.01(+0.15%)
Dec 06, 2012 4.955 4.984 4.845 4.970 28,685 +0.03(+0.60%)
Dec 05, 2012 4.984 4.992 4.793 4.940 27,519 +0.00(+0.00%)
Dec 04, 2012 5.014 5.014 4.815 4.940 18,688 -0.08(-1.61%)
Nov 30, 2012 4.911 5.021 4.867 5.021 77,947 +0.13(+2.71%)
Nov 29, 2012 4.962 4.962 4.843 4.889 39,484 +0.00(+0.00%)
Nov 28, 2012 4.771 4.926 4.734 4.889 23,803 +0.11(+2.31%)
Nov 27, 2012 4.815 4.830 4.742 4.778 28,532 +0.01(+0.31%)
Nov 26, 2012 4.881 4.881 4.712 4.764 41,463 -0.12(-2.41%)
Nov 23, 2012 4.837 4.896 4.765 4.881 25,239 +0.07(+1.53%)
Nov 21, 2012 4.771 4.837 4.639 4.808 47,969 +0.03(+0.62%)
Nov 20, 2012 4.418 4.896 4.418 4.778 103,019 +0.41(+9.43%)
Nov 19, 2012 4.367 4.410 4.264 4.367 31,135 +0.03(+0.68%)
Nov 16, 2012 4.286 4.608 4.271 4.337 45,152 +0.02(+0.51%)
Nov 15, 2012 4.227 4.492 4.227 4.315 44,435 +0.09(+2.09%)
Nov 14, 2012 4.426 4.426 4.227 4.227 62,156 -0.21(-4.64%)
Nov 13, 2012 4.587 4.624 4.323 4.433 50,880 -0.12(-2.74%)
Nov 12, 2012 4.727 4.764 4.499 4.558 42,791 -0.16(-3.43%)
Nov 09, 2012 4.786 4.786 4.705 4.720 13,034 -0.10(-1.98%)
Nov 08, 2012 4.852 4.918 4.815 4.815 61,382 -0.03(-0.61%)
Nov 07, 2012 4.815 4.940 4.727 4.845 58,182 -0.06(-1.20%)
Nov 06, 2012 4.778 4.918 4.720 4.903 22,643 +0.07(+1.37%)
Nov 05, 2012 4.793 4.926 4.778 4.837 28,296 +0.03(+0.61%)
Nov 02, 2012 5.006 5.006 4.712 4.808 37,605 -0.17(-3.40%)
Nov 01, 2012 5.146 5.146 4.756 4.977 75,683 -0.18(-3.42%)
Oct 31, 2012 5.095 5.205 4.815 5.153 124,301 +0.07(+1.45%)
Oct 26, 2012 5.109 5.080 5.080 5.080 15,371 -0.02(-0.43%)
Oct 25, 2012 5.095 5.139 5.058 5.102 22,011 +0.07(+1.31%)
Oct 24, 2012 5.124 5.124 5.006 5.036 35,870 -0.08(-1.58%)
Oct 23, 2012 5.146 5.146 5.021 5.117 43,023 -0.09(-1.69%)
Oct 19, 2012 5.367 5.396 5.190 5.205 142,853 -0.16(-3.01%)
Oct 18, 2012 5.506 5.506 5.367 5.367 19,438 -0.12(-2.28%)
Oct 17, 2012 5.521 5.565 5.477 5.492 13,700 +0.00(+0.00%)
Oct 16, 2012 5.440 5.558 5.396 5.492 49,219 +0.07(+1.36%)
Oct 15, 2012 5.455 5.455 5.403 5.418 25,442 +0.02(+0.41%)
Oct 12, 2012 5.367 5.425 5.367 5.396 40,423 +0.03(+0.55%)
Oct 11, 2012 5.403 5.425 5.367 5.367 26,223 -0.01(-0.27%)
Oct 10, 2012 5.293 5.396 5.293 5.381 54,180 +0.12(+2.38%)
Oct 09, 2012 5.315 5.315 5.249 5.256 42,872 -0.07(-1.38%)
Oct 08, 2012 5.440 5.440 5.322 5.330 29,106 -0.10(-1.89%)
Oct 05, 2012 5.440 5.477 5.396 5.433 94,548 +0.00(+0.00%)
Oct 04, 2012 5.381 5.433 5.345 5.433 37,924 +0.09(+1.65%)
Oct 03, 2012 5.256 5.359 5.236 5.345 33,406 +0.08(+1.54%)
Oct 02, 2012 5.249 5.293 5.212 5.264 166,742 +0.02(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.